UK markets closed

QMC Quantum Minerals Corp (QMC.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.2200+0.0150 (+7.32%)
At close: 03:41PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj. close**Volume
27 May 20220.20500.22000.20500.22000.220026,500
26 May 20220.20500.20500.20500.20500.2050300
25 May 20220.20500.20500.20500.20500.2050-
24 May 20220.22000.23000.20500.20500.205049,300
20 May 20220.22500.23000.22000.23000.230010,000
19 May 20220.25000.25000.23000.23000.23001,700
18 May 20220.23000.24000.22000.22000.220031,000
17 May 20220.23000.23000.23000.23000.2300400
16 May 20220.23500.23500.23000.23000.23008,400
13 May 20220.21000.22000.21000.22000.22006,500
12 May 20220.22000.22000.20500.21000.210014,800
11 May 20220.22500.23000.20500.22000.220030,700
10 May 20220.24000.24500.22500.22500.225074,800
09 May 20220.26000.26000.22500.22500.225051,900
06 May 20220.26000.26000.18000.25000.2500108,400
05 May 20220.25500.25500.25500.25500.25503,200
04 May 20220.26000.26000.26000.26000.260011,700
03 May 20220.26000.26000.24000.25000.250072,500
02 May 20220.27000.27000.25500.25500.25507,600
29 Apr 20220.25500.25500.25500.25500.25503,400
28 Apr 20220.25000.26000.25000.26000.260011,700
27 Apr 20220.26500.27500.25000.25000.250097,200
26 Apr 20220.26500.26500.26500.26500.2650300
25 Apr 20220.28000.28000.26500.26500.265038,600
22 Apr 20220.28000.28000.26500.27000.270040,200
21 Apr 20220.28500.29000.28000.28500.285018,800
20 Apr 20220.28000.29500.28000.29500.295040,500
19 Apr 20220.27000.30000.27000.28500.285017,400
18 Apr 20220.26500.29500.26500.27000.270063,500
14 Apr 20220.28000.28500.27000.28000.280055,000
13 Apr 20220.25000.27000.25000.27000.270019,500
12 Apr 20220.26000.27000.26000.26000.260027,600
11 Apr 20220.27000.27000.26500.26500.265011,700
08 Apr 20220.25000.25500.25000.25000.25009,800
07 Apr 20220.26000.26000.25000.25000.250025,900
06 Apr 20220.26000.26000.26000.26000.26005,000
05 Apr 20220.25500.26000.25500.25500.255017,700
04 Apr 20220.26500.27000.25000.26000.260093,600
01 Apr 20220.26500.26500.25000.25000.250047,100
31 Mar 20220.25000.25000.24000.25000.250013,000
30 Mar 20220.25500.25500.25500.25500.2550-
29 Mar 20220.26500.26500.25500.25500.25508,900
28 Mar 20220.25000.26000.25000.26000.260028,100
25 Mar 20220.25000.26000.25000.26000.260054,400
24 Mar 20220.26000.26000.24500.26000.260010,000
23 Mar 20220.24500.26000.24500.26000.260022,500
22 Mar 20220.24500.25500.24500.25500.25508,200
21 Mar 20220.24000.25000.24000.25000.250059,900
18 Mar 20220.24500.25000.24500.25000.250015,700
17 Mar 20220.25000.25000.24500.24500.245044,000
16 Mar 20220.24500.26500.24500.25000.250018,300
15 Mar 20220.24000.24500.24000.24000.240071,400
14 Mar 20220.24500.25500.24500.24500.245015,300
11 Mar 20220.26000.26000.25000.25000.25005,700
10 Mar 20220.25000.26500.25000.26000.260025,700
09 Mar 20220.24000.28000.23500.25500.255043,700
08 Mar 20220.25500.25500.25000.25000.250028,500
07 Mar 20220.25500.25500.23000.24000.240022,900
04 Mar 20220.24500.25000.24000.24000.240011,500
03 Mar 20220.27000.27000.27000.27000.27001,600
02 Mar 20220.27000.27000.26000.26500.2650117,300
01 Mar 20220.23000.24500.23000.24500.24503,400
28 Feb 20220.23000.23500.21000.23000.230079,600
25 Feb 20220.24000.24000.23500.23500.235016,700
24 Feb 20220.24000.24000.24000.24000.240040,300
23 Feb 20220.23500.24000.22500.24000.240046,100
22 Feb 20220.25000.25000.24000.24000.240039,900
18 Feb 20220.24500.25000.24500.25000.250016,500
17 Feb 20220.26500.26500.23000.25000.250031,600
16 Feb 20220.26500.26500.25500.25500.25508,000
15 Feb 20220.28000.28000.25000.25000.250058,000
14 Feb 20220.27500.27500.26000.27000.270028,000
11 Feb 20220.25000.29000.25000.26000.260051,400
10 Feb 20220.27000.27000.27000.27000.2700600
09 Feb 20220.26000.28500.26000.27000.270046,700
08 Feb 20220.30000.30000.26000.26500.265012,900
07 Feb 20220.28000.28000.28000.28000.280013,300
04 Feb 20220.27500.29000.27000.27000.270033,600
03 Feb 20220.26000.30000.26000.30000.300083,000
02 Feb 20220.24000.29000.24000.28500.285071,200
01 Feb 20220.23500.26000.23500.26000.260012,000
31 Jan 20220.23500.24000.23500.23500.235024,500
28 Jan 20220.23000.25000.23000.25000.25006,300
27 Jan 20220.25500.25500.24000.24000.240045,700
26 Jan 20220.24000.26500.24000.26500.26504,500
25 Jan 20220.25000.25000.24000.24000.240029,500
24 Jan 20220.25000.25000.21500.25000.250091,300
21 Jan 20220.25500.25500.24000.24500.245060,800
20 Jan 20220.26000.26500.25000.26000.2600128,700
19 Jan 20220.28000.28000.27000.27000.270030,000
18 Jan 20220.27000.30000.27000.29000.290037,300
17 Jan 20220.27000.31000.26000.26000.260062,200
14 Jan 20220.30000.30500.27500.27500.275084,100
13 Jan 20220.31500.32000.30000.30000.3000154,900
12 Jan 20220.32500.33000.31500.31500.315089,300
11 Jan 20220.32000.33000.30500.31000.3100192,300
10 Jan 20220.30500.31000.29000.30000.3000113,800
07 Jan 20220.30000.33000.28000.28000.2800583,100
06 Jan 20220.22500.25000.22500.25000.2500219,700
05 Jan 20220.22500.22500.22000.22500.2250136,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...